KissMeData/114190/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201000	2674081770	15080	15080	15080	15080	1198
3	20240219	200900	2674081770	15080	15080	15080	15080	0
4	20240219	200800	2674081770	15080	15080	15080	15080	0
5	20240219	200700	2674081770	15080	15080	15080	15080	0
6	20240219	200600	2674081770	15080	15080	15080	15080	0
7	20240219	200500	2674081770	15080	15080	15080	15080	0
8	20240219	200400	2674081770	15080	15080	15080	15080	0
9	20240219	200300	2674081770	15080	15080	15080	15080	0
10	20240219	200200	2674081770	15080	15080	15080	15080	0
11	20240219	200100	2674081770	15080	15080	15080	15080	0
12	20240219	200000	2674081770	15080	15080	15080	15080	0
13	20240219	195900	2674081770	15080	15080	15080	15080	0
14	20240219	195800	2674081770	15080	15080	15080	15080	0
15	20240219	195700	2674081770	15080	15080	15080	15080	0
16	20240219	195600	2674081770	15080	15080	15080	15080	0
17	20240219	195500	2674081770	15080	15080	15080	15080	0
18	20240219	195400	2674081770	15080	15080	15080	15080	0
19	20240219	195300	2674081770	15080	15080	15080	15080	0
20	20240219	195200	2674081770	15080	15080	15080	15080	0
21	20240219	195100	2674081770	15080	15080	15080	15080	0
22	20240219	195000	2674081770	15080	15080	15080	15080	0
23	20240219	194900	2674081770	15080	15080	15080	15080	0
24	20240219	194800	2674081770	15080	15080	15080	15080	0
25	20240219	194700	2674081770	15080	15080	15080	15080	0
26	20240219	194600	2674081770	15080	15080	15080	15080	0
27	20240219	194500	2674081770	15080	15080	15080	15080	0
28	20240219	194400	2674081770	15080	15080	15080	15080	0
29	20240219	194300	2674081770	15080	15080	15080	15080	0
30	20240219	194200	2674081770	15080	15080	15080	15080	0
31	20240219	194100	2674081770	15080	15080	15080	15080	0
32	20240219	194000	2674081770	15080	15080	15080	15080	1198
33	20240219	193900	2674081770	15080	15080	15080	15080	0
34	20240219	193800	2674081770	15080	15080	15080	15080	0
35	20240219	193700	2674081770	15080	15080	15080	15080	0
36	20240219	193600	2674081770	15080	15080	15080	15080	0
37	20240219	193500	2674081770	15080	15080	15080	15080	0
38	20240219	193400	2674081770	15080	15080	15080	15080	0
39	20240219	193300	2674081770	15080	15080	15080	15080	0
40	20240219	193200	2674081770	15080	15080	15080	15080	0
41	20240219	193100	2674081770	15080	15080	15080	15080	0
42	20240219	193000	2674081770	15080	15080	15080	15080	0
43	20240219	192900	2674081770	15080	15080	15080	15080	0
44	20240219	192800	2674081770	15080	15080	15080	15080	0
45	20240219	192700	2674081770	15080	15080	15080	15080	0
46	20240219	192600	2674081770	15080	15080	15080	15080	0
47	20240219	192500	2674081770	15080	15080	15080	15080	0
48	20240219	192400	2674081770	15080	15080	15080	15080	0
49	20240219	192300	2674081770	15080	15080	15080	15080	0
50	20240219	192200	2674081770	15080	15080	15080	15080	0
51	20240219	192100	2674081770	15080	15080	15080	15080	0
52	20240219	192000	2674081770	15080	15080	15080	15080	0
53	20240219	191900	2674081770	15080	15080	15080	15080	0
54	20240219	191800	2674081770	15080	15080	15080	15080	0
55	20240219	191700	2674081770	15080	15080	15080	15080	0
56	20240219	191600	2674081770	15080	15080	15080	15080	0
57	20240219	191500	2674081770	15080	15080	15080	15080	0
58	20240219	191400	2674081770	15080	15080	15080	15080	0
59	20240219	191300	2674081770	15080	15080	15080	15080	0
60	20240219	191200	2674081770	15080	15080	15080	15080	0
61	20240219	191100	2674081770	15080	15080	15080	15080	0
62	20240219	191000	2674081770	15080	15080	15080	15080	1198
63	20240219	190900	2674081770	15080	15080	15080	15080	0
64	20240219	190800	2674081770	15080	15080	15080	15080	0
65	20240219	190700	2674081770	15080	15080	15080	15080	0
66	20240219	190600	2674081770	15080	15080	15080	15080	0
67	20240219	190500	2674081770	15080	15080	15080	15080	0
68	20240219	190400	2674081770	15080	15080	15080	15080	0
69	20240219	190300	2674081770	15080	15080	15080	15080	0
70	20240219	190200	2674081770	15080	15080	15080	15080	0
71	20240219	190100	2674081770	15080	15080	15080	15080	0
72	20240219	190000	2674081770	15080	15080	15080	15080	0
73	20240219	185900	2674081770	15080	15080	15080	15080	0
74	20240219	185800	2674081770	15080	15080	15080	15080	0
75	20240219	185700	2674081770	15080	15080	15080	15080	0
76	20240219	185600	2674081770	15080	15080	15080	15080	0
77	20240219	185500	2674081770	15080	15080	15080	15080	0
78	20240219	185400	2674081770	15080	15080	15080	15080	0
79	20240219	185300	2674081770	15080	15080	15080	15080	0
80	20240219	185200	2674081770	15080	15080	15080	15080	0
81	20240219	185100	2674081770	15080	15080	15080	15080	0
82	20240219	185000	2674081770	15080	15080	15080	15080	0
83	20240219	184900	2674081770	15080	15080	15080	15080	0
84	20240219	184800	2674081770	15080	15080	15080	15080	0
85	20240219	184700	2674081770	15080	15080	15080	15080	0
86	20240219	184600	2674081770	15080	15080	15080	15080	0
87	20240219	184500	2674081770	15080	15080	15080	15080	0
88	20240219	184400	2674081770	15080	15080	15080	15080	0
89	20240219	184300	2674081770	15080	15080	15080	15080	0
90	20240219	184200	2674081770	15080	15080	15080	15080	0
91	20240219	184100	2674081770	15080	15080	15080	15080	0
92	20240219	184000	2674081770	15080	15080	15080	15080	1198
93	20240219	183900	2674081770	15080	15080	15080	15080	0
94	20240219	183800	2674081770	15080	15080	15080	15080	0
95	20240219	183700	2674081770	15080	15080	15080	15080	0
96	20240219	183600	2674081770	15080	15080	15080	15080	0
97	20240219	183500	2674081770	15080	15080	15080	15080	0
98	20240219	183400	2674081770	15080	15080	15080	15080	0
99	20240219	183300	2674081770	15080	15080	15080	15080	0
100	20240219	183200	2674081770	15080	15080	15080	15080	0
101	20240219	183100	2674081770	15080	15080	15080	15080	0
102	20240219	183000	2674081770	15080	15080	15080	15080	0
103	20240219	182900	2674081770	15080	15080	15080	15080	0
104	20240219	182800	2674081770	15080	15080	15080	15080	0
105	20240219	182700	2674081770	15080	15080	15080	15080	0
106	20240219	182600	2674081770	15080	15080	15080	15080	0
107	20240219	182500	2674081770	15080	15080	15080	15080	0
108	20240219	182400	2674081770	15080	15080	15080	15080	0
109	20240219	182300	2674081770	15080	15080	15080	15080	0
110	20240219	182200	2674081770	15080	15080	15080	15080	0
111	20240219	182100	2674081770	15080	15080	15080	15080	0
112	20240219	182000	2674081770	15080	15080	15080	15080	0
113	20240219	181900	2674081770	15080	15080	15080	15080	0
114	20240219	181800	2674081770	15080	15080	15080	15080	0
115	20240219	181700	2674081770	15080	15080	15080	15080	0
116	20240219	181600	2674081770	15080	15080	15080	15080	0
117	20240219	181500	2674081770	15080	15080	15080	15080	0
118	20240219	181400	2674081770	15080	15080	15080	15080	0
119	20240219	181300	2674081770	15080	15080	15080	15080	0
120	20240219	181200	2674081770	15080	15080	15080	15080	0
121	20240219	181100	2674081770	15080	15080	15080	15080	0
122	20240219	181000	2674081770	15080	15080	15080	15080	1198
123	20240219	180900	2674081770	15080	15080	15080	15080	0
124	20240219	180800	2674081770	15080	15080	15080	15080	0
125	20240219	180700	2674081770	15080	15080	15080	15080	0
126	20240219	180600	2674081770	15080	15080	15080	15080	0
127	20240219	180500	2674081770	15080	15080	15080	15080	0
128	20240219	180400	2674081770	15080	15080	15080	15080	0
129	20240219	180300	2674081770	15080	15080	15080	15080	0
130	20240219	180200	2674081770	15080	15080	15080	15080	0
131	20240219	180100	2674081770	15080	15080	15080	15080	0
132	20240219	180000	2674081770	15080	15080	15080	15080	0
133	20240219	175900	2674081770	15080	15080	15080	15080	0
134	20240219	175800	2674081770	15080	15080	15080	15080	0
135	20240219	175700	2674081770	15080	15080	15080	15080	0
136	20240219	175600	2674081770	15080	15080	15080	15080	0
137	20240219	175500	2674081770	15080	15080	15080	15080	0
138	20240219	175400	2674081770	15080	15080	15080	15080	0
139	20240219	175300	2674081770	15080	15080	15080	15080	0
140	20240219	175200	2674081770	15080	15080	15080	15080	0
141	20240219	175100	2674081770	15080	15080	15080	15080	0
142	20240219	175000	2674081770	15080	15080	15080	15080	0
143	20240219	174900	2674081770	15080	15080	15080	15080	0
144	20240219	174800	2674081770	15080	15080	15080	15080	0
145	20240219	174700	2674081770	15080	15080	15080	15080	0
146	20240219	174600	2674081770	15080	15080	15080	15080	0
147	20240219	174500	2674081770	15080	15080	15080	15080	0
148	20240219	174400	2674081770	15080	15080	15080	15080	0
149	20240219	174300	2674081770	15080	15080	15080	15080	0
150	20240219	174200	2674081770	15080	15080	15080	15080	0
151	20240219	174100	2674081770	15080	15080	15080	15080	0
152	20240219	174000	2674081770	15080	15080	15080	15080	1198
153	20240219	173900	2674081770	15080	15080	15080	15080	0
154	20240219	173800	2674081770	15080	15080	15080	15080	0
155	20240219	173700	2674081770	15080	15080	15080	15080	0
156	20240219	173600	2674081770	15080	15080	15080	15080	0
157	20240219	173500	2674081770	15080	15080	15080	15080	0
158	20240219	173400	2674081770	15080	15080	15080	15080	0
159	20240219	173300	2674081770	15080	15080	15080	15080	0
160	20240219	173200	2674081770	15080	15080	15080	15080	0
161	20240219	173100	2674081770	15080	15080	15080	15080	0
162	20240219	173000	2674081770	15080	15080	15080	15080	0
163	20240219	172900	2674081770	15080	15080	15080	15080	0
164	20240219	172800	2674081770	15080	15080	15080	15080	0
165	20240219	172700	2674081770	15080	15080	15080	15080	0
166	20240219	172600	2674081770	15080	15080	15080	15080	0
167	20240219	172500	2674081770	15080	15080	15080	15080	0
168	20240219	172400	2674081770	15080	15080	15080	15080	0
169	20240219	172300	2674081770	15080	15080	15080	15080	0
170	20240219	172200	2674081770	15080	15080	15080	15080	0
171	20240219	172100	2674081770	15080	15080	15080	15080	0
172	20240219	172000	2674081770	15080	15080	15080	15080	0
173	20240219	171900	2674081770	15080	15080	15080	15080	0
174	20240219	171800	2674081770	15080	15080	15080	15080	0
175	20240219	171700	2674081770	15080	15080	15080	15080	0
176	20240219	171600	2674081770	15080	15080	15080	15080	0
177	20240219	171500	2674081770	15080	15080	15080	15080	0
178	20240219	171400	2674081770	15080	15080	15080	15080	0
179	20240219	171300	2674081770	15080	15080	15080	15080	0
180	20240219	171200	2674081770	15080	15080	15080	15080	0
181	20240219	171100	2674081770	15080	15080	15080	15080	0
182	20240219	171000	2674081770	15080	15080	15080	15080	1198
183	20240219	170900	2674081770	15080	15080	15080	15080	0
184	20240219	170800	2674081770	15080	15080	15080	15080	0
185	20240219	170700	2674081770	15080	15080	15080	15080	0
186	20240219	170600	2674081770	15080	15080	15080	15080	0
187	20240219	170500	2674081770	15080	15080	15080	15080	0
188	20240219	170400	2674081770	15080	15080	15080	15080	0
189	20240219	170300	2674081770	15080	15080	15080	15080	0
190	20240219	170200	2674081770	15080	15080	15080	15080	0
191	20240219	170100	2674081770	15080	15080	15080	15080	0
192	20240219	170000	2674081770	15080	15080	15080	15080	0
193	20240219	165900	2674081770	15080	15080	15080	15080	0
194	20240219	165800	2674081770	15080	15080	15080	15080	0
195	20240219	165700	2674081770	15080	15080	15080	15080	0
196	20240219	165600	2674081770	15080	15080	15080	15080	0
197	20240219	165500	2674081770	15080	15080	15080	15080	0
198	20240219	165400	2674081770	15080	15080	15080	15080	0
199	20240219	165300	2674081770	15080	15080	15080	15080	0
200	20240219	165200	2674081770	15080	15080	15080	15080	0
201	20240219	165100	2674081770	15080	15080	15080	15080	0
202	20240219	165000	2674081770	15080	15080	15080	15080	0
203	20240219	164900	2674081770	15080	15080	15080	15080	0
204	20240219	164800	2674081770	15080	15080	15080	15080	0
205	20240219	164700	2674081770	15080	15080	15080	15080	0
206	20240219	164600	2674081770	15080	15080	15080	15080	0
207	20240219	164500	2674081770	15080	15080	15080	15080	0
208	20240219	164400	2674081770	15080	15080	15080	15080	0
209	20240219	164300	2674081770	15080	15080	15080	15080	0
210	20240219	164200	2674081770	15080	15080	15080	15080	0
211	20240219	164100	2674081770	15080	15080	15080	15080	0
212	20240219	164000	2674081770	15080	15080	15080	15080	1198
213	20240219	163900	2674081770	15080	15080	15080	15080	0
214	20240219	163800	2674081770	15080	15080	15080	15080	0
215	20240219	163700	2674081770	15080	15080	15080	15080	0
216	20240219	163600	2674081770	15080	15080	15080	15080	0
217	20240219	163500	2674081770	15080	15080	15080	15080	0
218	20240219	163400	2674081770	15080	15080	15080	15080	0
219	20240219	163300	2674081770	15080	15080	15080	15080	0
220	20240219	163200	2674081770	15080	15080	15080	15080	0
221	20240219	163100	2674081770	15080	15080	15080	15080	0
222	20240219	163000	2674081770	15080	15080	15080	15080	0
223	20240219	162900	2674081770	15080	15080	15080	15080	0
224	20240219	162800	2674081770	15080	15080	15080	15080	0
225	20240219	162700	2674081770	15080	15080	15080	15080	0
226	20240219	162600	2674081770	15080	15080	15080	15080	0
227	20240219	162500	2674081770	15080	15080	15080	15080	0
228	20240219	162400	2674081770	15080	15080	15080	15080	0
229	20240219	162300	2674081770	15080	15080	15080	15080	0
230	20240219	162200	2674081770	15080	15080	15080	15080	0
231	20240219	162100	2674081770	15080	15080	15080	15080	0
232	20240219	162000	2674081770	15080	15080	15080	15080	0
233	20240219	161900	2674081770	15080	15080	15080	15080	0
234	20240219	161800	2674081770	15080	15080	15080	15080	0
235	20240219	161700	2674081770	15080	15080	15080	15080	0
236	20240219	161600	2674081770	15080	15080	15080	15080	0
237	20240219	161500	2674081770	15080	15080	15080	15080	0
238	20240219	161400	2674081770	15080	15080	15080	15080	0
239	20240219	161300	2674081770	15080	15080	15080	15080	0
240	20240219	161200	2674081770	15080	15080	15080	15080	0
241	20240219	161100	2674081770	15080	15080	15080	15080	0
242	20240219	161000	2674081770	15080	15080	15080	15080	1198
243	20240219	160900	2674081770	15080	15080	15080	15080	0
244	20240219	160800	2674081770	15080	15080	15080	15080	0
245	20240219	160700	2674081770	15080	15080	15080	15080	0
246	20240219	160600	2674081770	15080	15080	15080	15080	0
247	20240219	160500	2674081770	15080	15080	15080	15080	0
248	20240219	160400	2674081770	15080	15080	15080	15080	0
249	20240219	160300	2674081770	15080	15080	15080	15080	0
250	20240219	160200	2674081770	15080	15080	15080	15080	0
251	20240219	160100	2674081770	15080	15080	15080	15080	0
252	20240219	160000	2674081770	15080	15080	15080	15080	0
253	20240219	155900	2674081770	15080	15080	15080	15080	0
254	20240219	155800	2674081770	15080	15080	15080	15080	0
255	20240219	155700	2674081770	15080	15080	15080	15080	0
256	20240219	155600	2674081770	15080	15080	15080	15080	0
257	20240219	155500	2674081770	15080	15080	15080	15080	0
258	20240219	155400	2674081770	15080	15080	15080	15080	0
259	20240219	155300	2674081770	15080	15080	15080	15080	0
260	20240219	155200	2674081770	15080	15080	15080	15080	0
261	20240219	155100	2674081770	15080	15080	15080	15080	0
262	20240219	155000	2674081770	15080	15080	15080	15080	0
263	20240219	154900	2674081770	15080	15080	15080	15080	0
264	20240219	154800	2674081770	15080	15080	15080	15080	0
265	20240219	154700	2674081770	15080	15080	15080	15080	0
266	20240219	154600	2674081770	15080	15080	15080	15080	0
267	20240219	154500	2674081770	15080	15080	15080	15080	0
268	20240219	154400	2674081770	15080	15080	15080	15080	0
269	20240219	154300	2674081770	15080	15080	15080	15080	0
270	20240219	154200	2674081770	15080	15080	15080	15080	0
271	20240219	154100	2674081770	15080	15080	15080	15080	0
272	20240219	154000	2674081770	15080	15080	15080	15080	1198
273	20240219	153900	2674081770	15080	15080	15080	15080	0
274	20240219	153800	2674081770	15080	15080	15080	15080	0
275	20240219	153700	2674081770	15080	15080	15080	15080	0
276	20240219	153600	2674081770	15080	15080	15080	15080	0
277	20240219	153500	2674081770	15080	15080	15080	15080	0
278	20240219	153400	2674081770	15080	15080	15080	15080	0
279	20240219	153300	2674081770	15080	15080	15080	15080	0
280	20240219	153200	2674081770	15080	15080	15080	15080	0
281	20240219	153100	2674081770	15080	15080	15080	15080	0
282	20240219	153000	2674081770	15080	15080	15080	15080	1198
283	20240219	152900	2656015930	15080	15080	15080	15080	0
284	20240219	152800	2656015930	15080	15080	15080	15080	0
285	20240219	152700	2656015930	15080	15080	15080	15080	0
286	20240219	152600	2656015930	15080	15080	15080	15080	0
287	20240219	152500	2656015930	15080	15080	15080	15080	0
288	20240219	152400	2656015930	15080	15080	15080	15080	0
289	20240219	152300	2656015930	15080	15080	15080	15080	0
290	20240219	152200	2656015930	15080	15080	15080	15080	0
291	20240219	152100	2656015930	15080	15080	15080	15080	0
292	20240219	152000	2656015930	15080	15080	15080	15080	0
293	20240219	151900	2656015930	15080	15090	15090	15080	419
294	20240219	151800	2649696410	15090	15100	15110	15090	460
295	20240219	151700	2642752080	15100	15100	15100	15100	10
296	20240219	151600	2642601080	15100	15100	15110	15100	500
297	20240219	151500	2635051070	15100	15100	15110	15100	129
298	20240219	151400	2633103100	15100	15120	15130	15100	972
299	20240219	151300	2618421020	15130	15130	15130	15110	381
300	20240219	151200	2612657510	15130	15130	15130	15110	39
301	20240219	151100	2612067700	15100	15130	15130	15100	13
302	20240219	151000	2611871190	15100	15110	15130	15100	223
303	20240219	150900	2608502030	15110	15110	15110	15100	159
304	20240219	150800	2606100030	15110	15100	15110	15100	315
305	20240219	150700	2601342960	15100	15110	15110	15100	64
306	20240219	150600	2600376550	15100	15120	15120	15100	204
307	20240219	150500	2597295410	15130	15100	15140	15100	17
308	20240219	150400	2597038320	15140	15110	15140	15100	67
309	20240219	150300	2596025980	15100	15120	15140	15100	153
310	20240219	150200	2593713920	15130	15130	15130	15130	23
311	20240219	150100	2593365930	15130	15130	15130	15130	10
312	20240219	150000	2593214630	15130	15110	15150	15110	8
313	20240219	145900	2593093690	15110	15110	15110	15110	6
314	20240219	145800	2593003030	15150	15170	15170	15110	78
315	20240219	145700	2591821550	15130	15120	15130	15100	174
316	20240219	145600	2589192820	15100	15100	15100	15100	6
317	20240219	145500	2589102220	15120	15100	15120	15100	10
318	20240219	145400	2588951140	15100	15120	15120	15100	24
319	20240219	145300	2588588480	15100	15110	15110	15100	254
320	20240219	145200	2584750900	15100	15110	15110	15100	187
321	20240219	145100	2581926650	15110	15120	15120	15110	1526
322	20240219	145000	2558862560	15120	15130	15130	15120	190
323	20240219	144900	2555989660	15120	15140	15140	15120	294
324	20240219	144800	2551539800	15140	15150	15150	15140	15
325	20240219	144700	2551312610	15150	15140	15150	15140	17
326	20240219	144600	2551055120	15190	15140	15190	15140	10
327	20240219	144500	2550903670	15140	15130	15180	15130	300
328	20240219	144400	2546360500	15140	15150	15150	15140	43
329	20240219	144300	2545709300	15150	15130	15150	15130	92
330	20240219	144200	2544317220	15130	15130	15150	15120	397
331	20240219	144100	2538310160	15130	15130	15130	15120	902
332	20240219	144000	2524662960	15130	15140	15140	15130	379
333	20240219	143900	2518927860	15140	15140	15140	15130	268
334	20240219	143800	2514871990	15140	15140	15140	15140	231
335	20240219	143700	2511374650	15140	15140	15140	15140	82
336	20240219	143600	2510133170	15140	15150	15150	15140	336
337	20240219	143500	2505046000	15150	15150	15160	15150	387
338	20240219	143400	2499182630	15150	15150	15160	15150	557
339	20240219	143300	2490743770	15160	15170	15170	15150	789
340	20240219	143200	2478783760	15160	15170	15180	15160	549
341	20240219	143100	2470456910	15170	15180	15180	15170	14
342	20240219	143000	2470244460	15180	15170	15180	15170	14
343	20240219	142900	2470032000	15180	15170	15180	15170	48
344	20240219	142800	2469303420	15170	15170	15170	15170	7
345	20240219	142700	2469197230	15170	15160	15170	15160	13
346	20240219	142600	2469000080	15160	15160	15160	15160	6
347	20240219	142500	2468909120	15220	15160	15220	15160	36
348	20240219	142400	2468363300	15160	15160	15200	15160	117
349	20240219	142300	2466585430	15190	15150	15190	15150	9
350	20240219	142200	2466448970	15160	15190	15190	15150	12
351	20240219	142100	2466267090	15150	15150	15200	15150	33
352	20240219	142000	2465766970	15150	15160	15170	15150	184
353	20240219	141900	2462978380	15160	15160	15170	15160	233
354	20240219	141800	2459446090	15160	15170	15170	15160	90
355	20240219	141700	2458081180	15160	15160	15160	15160	35
356	20240219	141600	2457550580	15160	15170	15170	15160	23
357	20240219	141500	2457201730	15170	15180	15180	15170	63
358	20240219	141400	2456245450	15180	15170	15190	15170	434
359	20240219	141300	2449655690	15170	15170	15170	15170	252
360	20240219	141200	2445832850	15170	15170	15180	15170	40
361	20240219	141100	2445225920	15170	15170	15180	15170	376
362	20240219	141000	2439521990	15170	15170	15180	15170	36
363	20240219	140900	2438975690	15170	15170	15180	15170	342
364	20240219	140800	2433787180	15180	15170	15180	15170	15
365	20240219	140700	2433559590	15180	15180	15180	15180	9
366	20240219	140600	2433422970	15180	15170	15180	15170	130
367	20240219	140500	2431449730	15180	15180	15180	15180	55
368	20240219	140400	2430614830	15180	15170	15180	15170	234
369	20240219	140300	2427064950	15170	15180	15180	15170	221
370	20240219	140200	2423711230	15180	15180	15180	15180	100
371	20240219	140100	2422193230	15180	15190	15190	15180	111
372	20240219	140000	2420507750	15190	15200	15200	15190	190
373	20240219	135900	2417619830	15200	15200	15200	15200	117
374	20240219	135800	2415841430	15200	15200	15200	15200	6
375	20240219	135700	2415750230	15200	15200	15200	15200	10
376	20240219	135600	2415598230	15200	15240	15240	15200	165
377	20240219	135500	2413086910	15230	15230	15230	15230	124
378	20240219	135400	2411198390	15230	15220	15230	15220	10
379	20240219	135300	2411046100	15220	15220	15220	15220	4
380	20240219	135200	2410985220	15220	15220	15220	15220	24
381	20240219	135100	2410619940	15220	15230	15230	15220	89
382	20240219	135000	2409264870	15230	15220	15230	15220	209
383	20240219	134900	2406081930	15220	15220	15220	15220	10
384	20240219	134800	2405929730	15230	15240	15240	15230	61
385	20240219	134700	2405000260	15240	15280	15280	15240	217
386	20240219	134600	2401689170	15250	15260	15260	15250	86
387	20240219	134500	2400376850	15260	15260	15260	15260	278
388	20240219	134400	2396134570	15260	15290	15290	15260	61
389	20240219	134300	2395202360	15290	15250	15290	15250	134
390	20240219	134200	2393158820	15250	15240	15250	15240	279
391	20240219	134100	2388906850	15240	15220	15240	15210	367
392	20240219	134000	2383321800	15220	15210	15220	15210	50
393	20240219	133900	2382560880	15210	15210	15210	15210	122
394	20240219	133800	2380705260	15210	15200	15210	15200	88
395	20240219	133700	2379366950	15200	15200	15200	15190	270
396	20240219	133600	2375263820	15190	15170	15190	15170	174
397	20240219	133500	2372621580	15170	15170	15170	15170	11
398	20240219	133400	2372454710	15170	15170	15170	15170	0
399	20240219	133300	2372454710	15170	15170	15170	15170	4
400	20240219	133200	2372394030	15170	15160	15170	15160	81
401	20240219	133100	2371165590	15160	15160	15160	15160	102
402	20240219	133000	2369619270	15160	15170	15170	15160	250
403	20240219	132900	2365828240	15170	15170	15170	15170	236
404	20240219	132800	2362248120	15170	15170	15170	15170	0
405	20240219	132700	2362248120	15170	15170	15170	15170	0
406	20240219	132600	2362248120	15170	15170	15170	15170	105
407	20240219	132500	2360655270	15170	15180	15180	15160	203
408	20240219	132400	2357574000	15180	15180	15180	15180	63
409	20240219	132300	2356617660	15180	15180	15180	15180	31
410	20240219	132200	2356147080	15190	15190	15190	15190	44
411	20240219	132100	2355478720	15190	15190	15190	15190	45
412	20240219	132000	2354795170	15190	15190	15190	15190	44
413	20240219	131900	2354126810	15190	15190	15190	15190	52
414	20240219	131800	2353336930	15190	15180	15190	15180	46
415	20240219	131700	2352638200	15180	15180	15180	15180	20
416	20240219	131600	2352334600	15180	15190	15190	15180	55
417	20240219	131500	2351499250	15190	15190	15190	15190	1
418	20240219	131400	2351484060	15160	15190	15190	15160	69
419	20240219	131300	2350437990	15150	15190	15190	15150	149
420	20240219	131200	2348178790	15190	15160	15190	15160	76
421	20240219	131100	2347026600	15150	15150	15150	15150	0
422	20240219	131000	2347026600	15150	15150	15150	15150	398
423	20240219	130900	2340996900	15140	15180	15180	15140	4908
424	20240219	130800	2266529000	15180	15180	15180	15180	26
425	20240219	130700	2266134320	15180	15190	15190	15180	460
426	20240219	130600	2259150780	15290	15220	15300	15190	180
427	20240219	130500	2256415510	15220	15190	15220	15170	667
428	20240219	130400	2246279360	15190	15190	15200	15190	117
429	20240219	130300	2244501260	15190	15190	15200	15190	104
430	20240219	130200	2242920900	15190	15190	15220	15190	199
431	20240219	130100	2239894460	15220	15170	15220	15170	487
432	20240219	130000	2232495910	15170	15180	15180	15170	102
433	20240219	125900	2230947570	15180	15180	15200	15180	119
434	20240219	125800	2229141130	15170	15180	15180	15170	168
435	20240219	125700	2226591700	15170	15180	15180	15160	100
436	20240219	125600	2225075120	15190	15210	15210	15190	573
437	20240219	125500	2216365210	15200	15210	15220	15200	302
438	20240219	125400	2211772060	15210	15230	15230	15210	389
439	20240219	125300	2205852090	15210	15210	15220	15210	166
440	20240219	125200	2203326570	15200	15210	15210	15200	16
441	20240219	125100	2203083320	15200	15250	15260	15200	1147
442	20240219	125000	2185642880	15250	15250	15250	15250	1
443	20240219	124900	2185627630	15250	15250	15250	15250	44
444	20240219	124800	2184956630	15250	15250	15300	15250	107
445	20240219	124700	2183319880	15250	15250	15250	15250	71
446	20240219	124600	2182237130	15240	15240	15240	15240	133
447	20240219	124500	2180210210	15240	15280	15280	15240	324
448	20240219	124400	2175265100	15270	15270	15270	15270	0
449	20240219	124300	2175265100	15270	15310	15310	15270	73
450	20240219	124200	2174148590	15330	15330	15330	15330	0
451	20240219	124100	2174148590	15330	15330	15330	15330	44
452	20240219	124000	2173474070	15330	15290	15330	15290	114
453	20240219	123900	2171727690	15290	15310	15310	15290	481
454	20240219	123800	2164367250	15310	15330	15330	15310	49
455	20240219	123700	2163616710	15340	15340	15340	15340	65
456	20240219	123600	2162619610	15340	15340	15340	15340	475
457	20240219	123500	2155333110	15350	15350	15350	15350	94
458	20240219	123400	2153890210	15350	15350	15350	15320	12
459	20240219	123300	2153706040	15350	15350	15360	15350	257
460	20240219	123200	2149760960	15350	15360	15360	15340	169
461	20240219	123100	2147166420	15360	15350	15360	15340	71
462	20240219	123000	2146076720	15340	15310	15340	15310	292
463	20240219	122900	2141600940	15310	15310	15310	15310	0
464	20240219	122800	2141600940	15310	15310	15310	15310	39
465	20240219	122700	2141003850	15310	15320	15340	15310	340
466	20240219	122600	2135796660	15310	15310	15310	15310	131
467	20240219	122500	2133791050	15310	15310	15310	15310	180
468	20240219	122400	2131035250	15300	15300	15300	15300	0
469	20240219	122300	2131035250	15300	15280	15300	15280	44
470	20240219	122200	2130362330	15280	15330	15330	15270	252
471	20240219	122100	2126507360	15340	15350	15350	15340	466
472	20240219	122000	2119355170	15350	15360	15360	15350	105
473	20240219	121900	2117742570	15360	15350	15360	15350	169
474	20240219	121800	2115147420	15350	15390	15390	15350	134
475	20240219	121700	2113088380	15390	15390	15390	15380	95
476	20240219	121600	2111626480	15390	15370	15390	15370	47
477	20240219	121500	2110903190	15390	15370	15400	15370	3036
478	20240219	121400	2064180430	15370	15330	15370	15330	606
479	20240219	121300	2054880670	15270	15320	15320	15270	372
480	20240219	121200	2049191960	15320	15290	15320	15290	271
481	20240219	121100	2045046620	15270	15270	15270	15270	43
482	20240219	121000	2044390010	15270	15290	15290	15270	109
483	20240219	120900	2042725520	15290	15290	15290	15290	65
484	20240219	120800	2041731670	15290	15290	15290	15290	133
485	20240219	120700	2039698100	15280	15200	15280	15200	3303
486	20240219	120600	1989410740	15200	15200	15200	15200	6
487	20240219	120500	1989319540	15180	15180	15180	15180	261
488	20240219	120400	1985357560	15180	15180	15180	15180	0
489	20240219	120300	1985357560	15180	15180	15180	15180	50
490	20240219	120200	1984598560	15180	15180	15180	15180	75
491	20240219	120100	1983460060	15160	15160	15170	15160	8
492	20240219	120000	1983338730	15150	15180	15200	15150	178
493	20240219	115900	1980636770	15180	15180	15180	15180	22
494	20240219	115800	1980302810	15180	15180	15190	15180	159
495	20240219	115700	1977889160	15180	15180	15180	15170	164
496	20240219	115600	1975399670	15190	15150	15190	15150	35
497	20240219	115500	1974868890	15150	15150	15150	15150	19
498	20240219	115400	1974581040	15150	15150	15160	15150	451
499	20240219	115300	1967744080	15150	15150	15150	15150	84
500	20240219	115200	1966471480	15150	15160	15160	15150	31
501	20240219	115100	1966001530	15160	15140	15160	15140	12
502	20240219	115000	1965819650	15140	15140	15140	15140	10
503	20240219	114900	1965668250	15140	15130	15140	15130	63
504	20240219	114800	1964714500	15130	15130	15130	15130	104
505	20240219	114700	1963140980	15140	15140	15140	15140	95
506	20240219	114600	1961702680	15140	15160	15160	15140	582
507	20240219	114500	1952885010	15160	15150	15160	15150	17
508	20240219	114400	1952627440	15190	15190	15190	15190	44
509	20240219	114300	1951959080	15190	15170	15210	15150	363
510	20240219	114200	1946445330	15150	15130	15150	15130	624
511	20240219	114100	1936991790	15130	15130	15140	15130	91
512	20240219	114000	1935614880	15130	15130	15130	15130	9
513	20240219	113900	1935478710	15130	15140	15140	15130	100
514	20240219	113800	1933965010	15140	15140	15140	15140	154
515	20240219	113700	1931633450	15140	15140	15140	15140	6
516	20240219	113600	1931542610	15140	15140	15150	15140	258
517	20240219	113500	1927635340	15120	15130	15130	15120	65
518	20240219	113400	1926651900	15130	15130	15130	15130	71
519	20240219	113300	1925577670	15130	15130	15130	15130	3
520	20240219	113200	1925532280	15120	15120	15120	15120	202
521	20240219	113100	1922478040	15130	15130	15140	15130	196
522	20240219	113000	1919512360	15130	15170	15170	15130	708
523	20240219	112900	1908779320	15170	15170	15170	15170	169
524	20240219	112800	1906215590	15170	15170	15170	15170	7
525	20240219	112700	1906109400	15200	15210	15210	15160	74
526	20240219	112600	1904985460	15220	15160	15220	15160	128
527	20240219	112500	1903044030	15160	15180	15220	15160	236
528	20240219	112400	1899463890	15230	15220	15230	15220	295
529	20240219	112300	1894972740	15220	15220	15220	15220	44
530	20240219	112200	1894303060	15220	15210	15230	15210	773
531	20240219	112100	1882536970	15200	15200	15200	15200	0
532	20240219	112000	1882536970	15200	15200	15200	15180	620
533	20240219	111900	1873118290	15200	15190	15200	15170	695
534	20240219	111800	1862563930	15200	15200	15200	15200	194
535	20240219	111700	1859615130	15200	15200	15200	15200	1
536	20240219	111600	1859599930	15190	15200	15200	15190	238
537	20240219	111500	1855983940	15200	15200	15200	15190	533
538	20240219	111400	1847882450	15190	15190	15190	15190	1
539	20240219	111300	1847867260	15190	15250	15250	15190	529
540	20240219	111200	1839806730	15250	15220	15250	15220	121
541	20240219	111100	1837962070	15220	15220	15220	15220	105
542	20240219	111000	1836363970	15220	15220	15220	15220	427
543	20240219	110900	1829865030	15190	15190	15190	15190	4
544	20240219	110800	1829804270	15220	15220	15220	15220	107
545	20240219	110700	1828175730	15220	15220	15220	15220	96
546	20240219	110600	1826714610	15230	15220	15230	15220	49
547	20240219	110500	1825968370	15220	15190	15220	15190	728
548	20240219	110400	1814894860	15200	15220	15220	15200	1237
549	20240219	110300	1796086750	15220	15240	15240	15220	1681
550	20240219	110200	1770496290	15250	15270	15270	15250	182
551	20240219	110100	1767718700	15270	15270	15270	15270	62
552	20240219	110000	1766771960	15290	15270	15290	15270	69
553	20240219	105900	1765717350	15260	15260	15260	15260	0
554	20240219	105800	1765717350	15260	15270	15270	15260	30
555	20240219	105700	1765259520	15260	15260	15260	15260	300
556	20240219	105600	1760681520	15260	15260	15260	15260	378
557	20240219	105500	1754913240	15260	15310	15320	15260	1222
558	20240219	105400	1736212150	15310	15290	15310	15290	207
559	20240219	105300	1733047020	15290	15330	15330	15240	552
560	20240219	105200	1724604170	15330	15350	15350	15330	212
561	20240219	105100	1721354080	15360	15360	15360	15360	87
562	20240219	105000	1720017760	15360	15360	15360	15360	264
563	20240219	104900	1715962720	15340	15370	15370	15340	633
564	20240219	104800	1706245900	15390	15360	15400	15350	991
565	20240219	104700	1691018900	15360	15360	15360	15360	441
566	20240219	104600	1684245140	15370	15380	15380	15360	687
567	20240219	104500	1673689860	15400	15400	15430	15380	1610
568	20240219	104400	1648891630	15380	15350	15400	15330	1335
569	20240219	104300	1628378970	15360	15340	15360	15330	840
570	20240219	104200	1615486790	15330	15310	15340	15240	926
571	20240219	104100	1601289860	15310	15230	15310	15230	5770
572	20240219	104000	1513123260	15230	15230	15240	15230	140
573	20240219	103900	1510990610	15230	15220	15230	15220	114
574	20240219	103800	1509254890	15220	15220	15230	15220	125
575	20240219	103700	1507351950	15220	15220	15220	15210	2105
576	20240219	103600	1475334080	15210	15230	15230	15210	348
577	20240219	103500	1470037390	15230	15230	15230	15230	38
578	20240219	103400	1469458650	15230	15240	15260	15230	299
579	20240219	103300	1464902390	15240	15240	15240	15240	10
580	20240219	103200	1464749990	15240	15240	15240	15240	53
581	20240219	103100	1463942270	15240	15240	15240	15220	135
582	20240219	103000	1461884970	15240	15240	15240	15240	200
583	20240219	102900	1458836970	15240	15270	15270	15210	150
584	20240219	102800	1456549110	15270	15260	15270	15210	1040
585	20240219	102700	1440685010	15260	15250	15260	15250	233
586	20240219	102600	1437131230	15260	15250	15260	15250	116
587	20240219	102500	1435361120	15250	15240	15250	15240	321
588	20240219	102400	1430465970	15250	15250	15250	15250	155
589	20240219	102300	1428102220	15250	15220	15250	15210	142
590	20240219	102200	1425940620	15270	15210	15270	15210	757
591	20240219	102100	1414423950	15280	15270	15280	15270	289
592	20240219	102000	1410010910	15270	15270	15270	15270	60
593	20240219	101900	1409094710	15270	15270	15270	15270	90
594	20240219	101800	1407720410	15270	15190	15270	15190	142
595	20240219	101700	1405555350	15190	15270	15270	15180	260
596	20240219	101600	1401597080	15250	15300	15300	15250	418
597	20240219	101500	1395210750	15300	15280	15300	15280	139
598	20240219	101400	1393086070	15280	15280	15290	15270	530
599	20240219	101300	1384988480	15280	15330	15340	15280	9868
600	20240219	101200	1234190740	15340	15340	15360	15340	736
601	20240219	101100	1222897260	15340	15340	15340	15280	1372
602	20240219	101000	1201861630	15340	15270	15340	15270	2592
603	20240219	100900	1162213200	15270	15280	15280	15160	969
604	20240219	100800	1147427480	15270	15260	15270	15160	4554
605	20240219	100700	1078105290	15260	15240	15260	15160	2972
606	20240219	100600	1033009670	15240	15030	15240	15020	6585
607	20240219	100500	933148810	15020	15050	15050	15010	148
608	20240219	100400	930925200	15010	15060	15060	15010	343
609	20240219	100300	925771970	15080	15100	15100	15080	247
610	20240219	100200	922044490	15100	15110	15130	15100	283
611	20240219	100100	917767550	15120	15050	15120	15000	1989
612	20240219	100000	887758190	15050	15010	15050	15000	572
613	20240219	095900	879177070	15050	15010	15050	15010	75
614	20240219	095800	878049560	15000	15080	15100	15000	1665
615	20240219	095700	852995770	15100	15090	15100	15090	130
616	20240219	095600	851033470	15090	15070	15090	15040	214
617	20240219	095500	847808290	15040	15040	15070	15010	264
618	20240219	095400	843839410	15010	14990	15010	14990	1282
619	20240219	095300	824610190	14950	14940	14990	14940	157
620	20240219	095200	822262070	14940	14990	14990	14940	165
621	20240219	095100	819792870	15000	15010	15010	14940	233
622	20240219	095000	816300900	15000	14940	15000	14940	1555
623	20240219	094900	792988110	14940	14990	14990	14940	196
624	20240219	094800	790057670	14930	14960	14960	14930	268
625	20240219	094700	786048430	14960	14930	14960	14930	421
626	20240219	094600	779761130	14960	14950	14960	14920	153
627	20240219	094500	777474060	14960	14990	14990	14960	182
628	20240219	094400	774750000	14990	15000	15000	14990	36
629	20240219	094300	774210340	15000	14930	15000	14920	468
630	20240219	094200	767219940	14930	14920	14930	14910	533
631	20240219	094100	759268370	14920	14910	14920	14910	352
632	20240219	094000	754016540	14920	14940	14940	14910	452
633	20240219	093900	747269630	14940	14940	14940	14930	93
634	20240219	093800	745880310	14940	14930	14940	14930	174
635	20240219	093700	743282050	14930	14950	15000	14930	388
636	20240219	093600	737478980	14940	14960	14960	14940	856
637	20240219	093500	724684960	15000	14950	15000	14950	45
638	20240219	093400	724010010	14990	14990	14990	14990	39
639	20240219	093300	723425400	14950	14990	15010	14940	1354
640	20240219	093200	703158040	15000	15030	15030	15000	1080
641	20240219	093100	686946610	15110	15060	15110	15030	856
642	20240219	093000	674056530	15050	15170	15170	15030	161
643	20240219	092900	671619880	15170	15030	15170	15000	1165
644	20240219	092800	654035060	15020	15010	15020	15000	368
645	20240219	092700	648511220	14980	14990	15010	14980	3314
646	20240219	092600	598805330	14980	14980	14990	14980	499
647	20240219	092500	591328420	14960	14900	14980	14900	1359
648	20240219	092400	571032600	14900	14930	14940	14870	1239
649	20240219	092300	552562420	14930	14930	14930	14910	298
650	20240219	092200	548113920	14930	14930	14950	14930	350
651	20240219	092100	542885530	14930	14910	14940	14890	1147
652	20240219	092000	525782140	14910	14920	14930	14910	676
653	20240219	091900	515701780	14930	14910	14960	14910	192
654	20240219	091800	512835750	14970	14970	14970	14970	34
655	20240219	091700	512326770	14910	14950	14980	14910	2027
656	20240219	091600	482042510	14940	14950	14950	14940	353
657	20240219	091500	476766470	14930	14930	14950	14930	2091
658	20240219	091400	445535530	14940	14930	14940	14930	777
659	20240219	091300	433932280	14940	14900	14940	14840	1654
660	20240219	091200	409282510	14910	14870	14910	14810	2475
661	20240219	091100	372539460	14860	14880	14880	14850	1429
662	20240219	091000	351297140	14910	14910	14910	14880	1858
663	20240219	090900	323611140	14960	14920	14970	14910	619
664	20240219	090800	314347320	14920	14920	14960	14880	1719
665	20240219	090700	288695060	14920	14960	14970	14880	970
666	20240219	090600	274223260	14920	14840	14960	14840	1185
667	20240219	090500	256562040	14840	14870	14880	14800	3124
668	20240219	090400	210219840	14870	14900	14990	14870	2069
669	20240219	090300	179316420	14910	14900	14920	14860	1966
670	20240219	090200	150027060	14900	14880	14910	14850	1287
671	20240219	090100	130872280	14840	14920	14920	14840	3644
672	20240219	090000	76647890	14870	15120	15120	14860	5107